kr0.0490
-0.0011 (-2.20%)
At Close: Nov 18, 2025
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | kr0.0479 | kr0.0624 | Tuesday, 18th Nov 2025 ANOT.ST stock ended at kr0.0490. This is 2.20% less than the trading day before Monday, 17th Nov 2025. During the day the stock fluctuated 3.27% from a day low at kr0.0490 to a day high of kr0.0506. |
| 90 days | kr0.0479 | kr0.0665 | |
| 52 weeks | kr0.0360 | kr0.324 |
Historical Anoto Group AB (publ) prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 18, 2025 | kr0.0503 | kr0.0506 | kr0.0490 | kr0.0490 | 352 985 |
| Nov 17, 2025 | kr0.0499 | kr0.0518 | kr0.0490 | kr0.0501 | 323 352 |
| Nov 14, 2025 | kr0.0496 | kr0.0497 | kr0.0490 | kr0.0490 | 292 275 |
| Nov 13, 2025 | kr0.0497 | kr0.0497 | kr0.0479 | kr0.0496 | 583 527 |
| Nov 12, 2025 | kr0.0497 | kr0.0517 | kr0.0497 | kr0.0497 | 177 940 |
| Nov 11, 2025 | kr0.0483 | kr0.0509 | kr0.0483 | kr0.0497 | 107 517 |
| Nov 10, 2025 | kr0.0490 | kr0.0509 | kr0.0490 | kr0.0496 | 194 128 |
| Nov 07, 2025 | kr0.0492 | kr0.0518 | kr0.0490 | kr0.0496 | 694 862 |
| Nov 06, 2025 | kr0.0500 | kr0.0523 | kr0.0492 | kr0.0507 | 1 141 863 |
| Nov 05, 2025 | kr0.0501 | kr0.0529 | kr0.0495 | kr0.0500 | 93 173 |
| Nov 04, 2025 | kr0.0521 | kr0.0529 | kr0.0501 | kr0.0511 | 389 240 |
| Nov 03, 2025 | kr0.0512 | kr0.0528 | kr0.0500 | kr0.0521 | 1 622 407 |
| Oct 31, 2025 | kr0.0523 | kr0.0549 | kr0.0510 | kr0.0529 | 33 139 |
| Oct 30, 2025 | kr0.0518 | kr0.0533 | kr0.0516 | kr0.0523 | 204 505 |
| Oct 29, 2025 | kr0.0524 | kr0.0533 | kr0.0507 | kr0.0518 | 884 606 |
| Oct 28, 2025 | kr0.0525 | kr0.0533 | kr0.0520 | kr0.0524 | 1 154 383 |
| Oct 27, 2025 | kr0.0505 | kr0.0531 | kr0.0497 | kr0.0530 | 1 055 093 |
| Oct 24, 2025 | kr0.0510 | kr0.0530 | kr0.0500 | kr0.0505 | 2 720 190 |
| Oct 23, 2025 | kr0.0569 | kr0.0586 | kr0.0490 | kr0.0526 | 4 426 001 |
| Oct 22, 2025 | kr0.0563 | kr0.0619 | kr0.0556 | kr0.0556 | 1 018 900 |
| Oct 21, 2025 | kr0.0554 | kr0.0593 | kr0.0554 | kr0.0593 | 338 536 |
| Oct 20, 2025 | kr0.0596 | kr0.0624 | kr0.0552 | kr0.0596 | 842 375 |
| Oct 17, 2025 | kr0.0581 | kr0.0624 | kr0.0551 | kr0.0594 | 738 722 |
| Oct 16, 2025 | kr0.0630 | kr0.0630 | kr0.0581 | kr0.0582 | 1 584 618 |
| Oct 15, 2025 | kr0.0570 | kr0.0629 | kr0.0533 | kr0.0627 | 1 482 712 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ANOT.ST stock historical prices to predict future price movements?
Trend Analysis: Examine the ANOT.ST stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ANOT.ST stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy ANOT